Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.61 | 41.91 | 41.56 | 41.78 | 127,307 | -0.25(-0.59%) |
May 30, 2019 | 42.15 | 42.15 | 41.90 | 42.03 | 44,315 | -0.13(-0.31%) |
May 29, 2019 | 41.75 | 42.22 | 41.74 | 42.16 | 107,702 | +0.28(+0.66%) |
May 28, 2019 | 42.41 | 42.71 | 41.88 | 41.88 | 70,973 | +0.20(+0.47%) |
May 24, 2019 | 42.41 | 42.41 | 41.68 | 41.68 | 590,527 | -0.32(-0.75%) |
May 23, 2019 | 42.24 | 42.28 | 41.72 | 42.00 | 312,132 | -1.70(-3.89%) |
May 22, 2019 | 44.04 | 44.14 | 43.50 | 43.70 | 127,775 | -0.29(-0.65%) |
May 21, 2019 | 43.69 | 44.11 | 43.50 | 43.99 | 203,294 | +0.98(+2.28%) |
May 20, 2019 | 43.95 | 43.95 | 42.92 | 43.01 | 270,073 | -1.84(-4.10%) |
May 17, 2019 | 45.24 | 45.59 | 44.78 | 44.85 | 363,113 | -2.23(-4.73%) |
May 16, 2019 | 47.10 | 47.46 | 46.81 | 47.07 | 354,002 | -0.03(-0.06%) |
May 15, 2019 | 46.65 | 47.34 | 46.55 | 47.10 | 225,508 | +0.71(+1.53%) |
May 14, 2019 | 46.13 | 46.52 | 45.55 | 46.39 | 269,956 | +0.98(+2.16%) |
May 13, 2019 | 45.51 | 45.87 | 45.26 | 45.41 | 314,042 | -2.06(-4.33%) |
May 10, 2019 | 47.66 | 47.79 | 46.63 | 47.47 | 118,813 | +0.35(+0.73%) |
May 09, 2019 | 46.42 | 47.35 | 45.91 | 47.12 | 224,759 | -0.40(-0.83%) |
May 08, 2019 | 47.58 | 47.87 | 47.24 | 47.52 | 171,813 | -0.15(-0.31%) |
May 07, 2019 | 48.77 | 48.92 | 47.35 | 47.67 | 600,027 | -1.70(-3.45%) |
May 06, 2019 | 48.77 | 49.43 | 48.35 | 49.37 | 380,510 | -1.82(-3.55%) |
May 03, 2019 | 50.83 | 51.23 | 50.71 | 51.19 | 74,321 | +0.98(+1.95%) |
May 02, 2019 | 50.34 | 50.71 | 49.86 | 50.21 | 459,332 | -0.14(-0.28%) |
May 01, 2019 | 50.78 | 51.17 | 50.30 | 50.35 | 131,194 | -0.22(-0.43%) |
Apr 30, 2019 | 50.34 | 50.73 | 50.21 | 50.56 | 124,774 | +0.18(+0.35%) |
Apr 29, 2019 | 50.23 | 50.47 | 50.19 | 50.39 | 77,390 | +0.02(+0.04%) |
Apr 26, 2019 | 50.11 | 50.37 | 49.87 | 50.37 | 174,731 | +0.30(+0.59%) |
Apr 25, 2019 | 50.14 | 50.14 | 49.58 | 50.07 | 230,596 | -0.71(-1.40%) |
Apr 24, 2019 | 51.26 | 51.50 | 50.69 | 50.78 | 484,526 | -0.60(-1.17%) |
Apr 23, 2019 | 50.91 | 51.45 | 50.91 | 51.39 | 168,549 | +0.49(+0.97%) |
Apr 22, 2019 | 50.61 | 50.90 | 50.44 | 50.89 | 152,856 | -0.22(-0.43%) |
Apr 18, 2019 | 51.10 | 51.20 | 50.79 | 51.11 | 112,341 | +0.21(+0.41%) |
Apr 17, 2019 | 51.02 | 51.20 | 50.73 | 50.90 | 196,051 | +0.36(+0.70%) |
Apr 16, 2019 | 50.58 | 50.67 | 50.28 | 50.55 | 137,486 | +0.45(+0.89%) |
Apr 15, 2019 | 51.02 | 51.02 | 49.93 | 50.10 | 217,708 | -1.00(-1.95%) |
Apr 12, 2019 | 51.08 | 51.38 | 50.94 | 51.10 | 203,853 | +0.73(+1.45%) |
Apr 11, 2019 | 50.73 | 50.73 | 50.20 | 50.37 | 461,463 | -0.78(-1.53%) |
Apr 10, 2019 | 51.35 | 51.43 | 50.94 | 51.15 | 419,659 | +0.00(+0.00%) |
Apr 09, 2019 | 51.49 | 51.49 | 51.08 | 51.15 | 144,932 | -0.13(-0.25%) |
Apr 08, 2019 | 51.15 | 51.34 | 50.77 | 51.28 | 165,754 | -0.04(-0.08%) |
Apr 05, 2019 | 50.78 | 51.41 | 50.66 | 51.32 | 316,902 | +0.83(+1.65%) |
Apr 04, 2019 | 50.14 | 50.51 | 49.97 | 50.49 | 224,815 | +0.41(+0.81%) |
Apr 03, 2019 | 49.87 | 50.51 | 49.84 | 50.08 | 446,815 | +0.63(+1.28%) |
Apr 02, 2019 | 49.60 | 49.77 | 49.32 | 49.45 | 321,021 | -0.31(-0.62%) |
Apr 01, 2019 | 49.26 | 49.88 | 49.13 | 49.75 | 288,378 | +1.19(+2.44%) |
Mar 29, 2019 | 48.12 | 48.64 | 48.01 | 48.57 | 157,440 | +1.00(+2.10%) |
Mar 28, 2019 | 47.34 | 47.71 | 47.09 | 47.57 | 78,155 | +0.41(+0.86%) |
Mar 27, 2019 | 47.27 | 47.52 | 47.02 | 47.16 | 47,569 | -0.03(-0.06%) |
Mar 26, 2019 | 47.34 | 47.47 | 46.98 | 47.19 | 100,616 | +0.11(+0.23%) |
Mar 25, 2019 | 46.48 | 47.13 | 46.42 | 47.08 | 248,264 | +0.55(+1.19%) |
Mar 22, 2019 | 47.54 | 47.61 | 46.50 | 46.53 | 253,501 | -1.41(-2.95%) |
Mar 21, 2019 | 47.27 | 47.94 | 47.27 | 47.94 | 159,174 | +0.24(+0.50%) |
Mar 20, 2019 | 47.94 | 48.09 | 47.14 | 47.71 | 651,250 | -0.65(-1.35%) |
Mar 19, 2019 | 48.58 | 48.76 | 48.21 | 48.36 | 254,912 | -0.18(-0.37%) |
Mar 18, 2019 | 48.61 | 48.77 | 48.29 | 48.54 | 96,648 | +0.39(+0.80%) |
Mar 15, 2019 | 47.96 | 48.25 | 47.87 | 48.15 | 103,645 | +0.75(+1.59%) |
Mar 14, 2019 | 47.52 | 47.52 | 47.02 | 47.40 | 116,252 | -0.60(-1.26%) |
Mar 13, 2019 | 47.89 | 48.20 | 47.74 | 48.00 | 178,228 | +0.11(+0.23%) |
Mar 12, 2019 | 48.16 | 48.23 | 47.62 | 47.89 | 136,553 | +0.05(+0.10%) |
Mar 11, 2019 | 46.98 | 47.94 | 46.98 | 47.85 | 170,453 | +1.57(+3.40%) |
Mar 08, 2019 | 45.57 | 46.42 | 45.44 | 46.27 | 362,001 | -0.60(-1.29%) |
Mar 07, 2019 | 48.31 | 48.31 | 46.68 | 46.88 | 337,859 | -1.99(-4.07%) |
Mar 06, 2019 | 49.30 | 49.45 | 48.83 | 48.86 | 424,349 | -0.39(-0.78%) |
Mar 05, 2019 | 48.27 | 49.43 | 48.25 | 49.25 | 268,652 | +1.46(+3.06%) |
Mar 04, 2019 | 48.16 | 48.16 | 47.07 | 47.79 | 186,352 | +0.48(+1.02%) |
Mar 01, 2019 | 47.68 | 47.72 | 47.15 | 47.30 | 201,931 | +0.17(+0.36%) |
Feb 28, 2019 | 47.42 | 47.48 | 46.78 | 47.13 | 115,874 | -0.17(-0.36%) |
Feb 27, 2019 | 47.22 | 47.47 | 46.98 | 47.30 | 142,649 | -0.46(-0.97%) |
Feb 26, 2019 | 47.68 | 47.86 | 47.12 | 47.77 | 215,138 | -0.63(-1.31%) |
Feb 25, 2019 | 48.48 | 48.61 | 48.07 | 48.40 | 477,710 | +0.98(+2.06%) |
Feb 22, 2019 | 46.48 | 47.48 | 46.48 | 47.42 | 257,243 | +1.81(+3.97%) |
Feb 21, 2019 | 46.10 | 46.16 | 45.41 | 45.61 | 238,528 | -0.03(-0.07%) |
Feb 20, 2019 | 45.60 | 46.23 | 45.52 | 45.64 | 100,474 | +0.33(+0.72%) |
Feb 19, 2019 | 44.68 | 45.39 | 44.60 | 45.31 | 274,495 | +0.72(+1.62%) |
Feb 15, 2019 | 45.23 | 45.23 | 44.48 | 44.59 | 148,036 | -0.85(-1.87%) |
Feb 14, 2019 | 45.49 | 45.51 | 45.01 | 45.44 | 130,307 | -0.22(-0.48%) |
Feb 13, 2019 | 45.97 | 46.17 | 45.63 | 45.66 | 212,576 | +0.27(+0.59%) |
Feb 12, 2019 | 45.22 | 45.54 | 45.12 | 45.39 | 211,358 | +0.68(+1.53%) |
Feb 11, 2019 | 44.60 | 45.07 | 44.59 | 44.71 | 139,086 | +0.54(+1.23%) |
Feb 08, 2019 | 43.57 | 44.20 | 43.48 | 44.17 | 439,255 | +0.57(+1.32%) |
Feb 07, 2019 | 44.44 | 44.44 | 43.27 | 43.59 | 339,655 | -1.14(-2.54%) |
Feb 06, 2019 | 45.43 | 45.43 | 44.70 | 44.73 | 111,423 | -0.57(-1.27%) |
Feb 05, 2019 | 44.65 | 45.30 | 44.51 | 45.30 | 198,214 | +0.96(+2.16%) |
Feb 04, 2019 | 44.25 | 44.51 | 44.04 | 44.34 | 86,961 | +0.21(+0.47%) |
Feb 01, 2019 | 44.14 | 44.50 | 43.93 | 44.14 | 176,450 | -0.27(-0.60%) |
Jan 31, 2019 | 43.88 | 44.59 | 43.73 | 44.40 | 280,515 | +0.86(+1.98%) |
Jan 30, 2019 | 43.28 | 43.66 | 42.88 | 43.54 | 2,133,273 | +0.73(+1.71%) |
Jan 29, 2019 | 43.32 | 43.32 | 42.66 | 42.81 | 183,543 | -0.34(-0.78%) |
Jan 28, 2019 | 43.11 | 43.29 | 42.51 | 43.15 | 166,317 | -0.48(-1.11%) |
Jan 25, 2019 | 43.02 | 43.78 | 42.77 | 43.63 | 218,414 | +1.27(+2.99%) |
Jan 24, 2019 | 42.02 | 42.41 | 41.95 | 42.37 | 113,399 | +0.72(+1.73%) |
Jan 23, 2019 | 41.95 | 42.01 | 41.34 | 41.64 | 156,106 | +0.21(+0.50%) |
Jan 22, 2019 | 42.50 | 42.50 | 41.14 | 41.44 | 230,879 | -1.72(-3.99%) |
Jan 18, 2019 | 42.76 | 43.50 | 42.69 | 43.16 | 238,536 | +1.05(+2.49%) |
Jan 17, 2019 | 41.36 | 42.49 | 41.35 | 42.11 | 178,380 | +0.33(+0.78%) |
Jan 16, 2019 | 41.47 | 41.93 | 41.40 | 41.78 | 133,107 | +0.67(+1.64%) |
Jan 15, 2019 | 41.00 | 41.54 | 41.00 | 41.11 | 313,229 | +0.56(+1.39%) |
Jan 14, 2019 | 40.81 | 40.81 | 40.38 | 40.55 | 145,602 | -0.79(-1.91%) |
Jan 11, 2019 | 41.46 | 41.51 | 41.04 | 41.34 | 67,951 | -0.46(-1.11%) |
Jan 10, 2019 | 41.43 | 41.87 | 41.14 | 41.80 | 536,052 | +0.18(+0.43%) |
Jan 09, 2019 | 40.99 | 41.79 | 40.91 | 41.62 | 198,468 | +1.28(+3.16%) |
Jan 08, 2019 | 40.54 | 40.66 | 39.77 | 40.35 | 75,654 | +0.22(+0.54%) |
Jan 07, 2019 | 39.74 | 40.17 | 39.36 | 40.13 | 176,748 | +0.76(+1.93%) |
Jan 04, 2019 | 38.37 | 39.66 | 38.15 | 39.37 | 98,488 | +1.87(+4.98%) |
Jan 03, 2019 | 38.09 | 38.25 | 37.38 | 37.50 | 193,089 | -1.46(-3.76%) |
Jan 02, 2019 | 38.32 | 39.10 | 38.02 | 38.96 | 274,416 | +0.03(+0.08%) |
Dec 31, 2018 | 39.80 | 40.10 | 38.78 | 38.93 | 348,046 | -0.45(-1.13%) |
Dec 28, 2018 | 39.66 | 39.79 | 39.14 | 39.38 | 548,967 | +0.08(+0.20%) |
Dec 27, 2018 | 38.26 | 39.33 | 38.26 | 39.30 | 219,609 | -0.22(-0.55%) |
Dec 26, 2018 | 38.53 | 39.55 | 37.80 | 39.52 | 160,012 | +1.20(+3.12%) |
Dec 24, 2018 | 38.29 | 38.89 | 37.86 | 38.32 | 83,118 | -0.05(-0.13%) |
Dec 21, 2018 | 39.18 | 39.39 | 38.26 | 38.37 | 347,130 | -0.55(-1.42%) |
Dec 20, 2018 | 39.06 | 39.39 | 38.57 | 38.92 | 334,093 | -0.33(-0.83%) |
Dec 19, 2018 | 40.11 | 40.59 | 38.82 | 39.25 | 216,722 | -0.88(-2.18%) |
Dec 18, 2018 | 40.96 | 40.96 | 40.01 | 40.12 | 261,715 | -0.44(-1.09%) |
Dec 17, 2018 | 41.41 | 41.70 | 40.41 | 40.57 | 283,164 | -1.35(-3.22%) |
Dec 14, 2018 | 41.86 | 42.27 | 41.57 | 41.92 | 233,993 | -0.67(-1.57%) |
Dec 13, 2018 | 43.09 | 43.09 | 42.46 | 42.59 | 129,538 | -0.20(-0.46%) |
Dec 12, 2018 | 42.96 | 43.31 | 42.67 | 42.78 | 149,193 | +0.67(+1.59%) |
Dec 11, 2018 | 42.35 | 42.53 | 41.74 | 42.11 | 133,621 | +0.73(+1.76%) |
Dec 10, 2018 | 41.17 | 41.75 | 40.74 | 41.38 | 132,183 | -0.18(-0.43%) |
Dec 07, 2018 | 42.43 | 42.87 | 41.45 | 41.56 | 149,089 | -0.79(-1.86%) |
Dec 06, 2018 | 41.61 | 42.45 | 41.06 | 42.35 | 231,984 | -1.02(-2.36%) |
Dec 04, 2018 | 44.71 | 44.84 | 43.31 | 43.37 | 218,048 | -1.15(-2.59%) |
Dec 03, 2018 | 45.47 | 45.70 | 44.43 | 44.53 | 552,468 | +1.22(+2.82%) |
Nov 30, 2018 | 42.61 | 43.40 | 42.31 | 43.30 | 159,854 | +0.94(+2.21%) |
Nov 29, 2018 | 42.66 | 42.82 | 41.98 | 42.37 | 191,602 | -1.08(-2.49%) |
Nov 28, 2018 | 43.21 | 43.48 | 42.28 | 43.45 | 303,189 | +1.17(+2.77%) |
Nov 27, 2018 | 41.91 | 42.29 | 41.55 | 42.28 | 108,987 | +0.36(+0.87%) |
Nov 26, 2018 | 41.77 | 42.08 | 41.60 | 41.92 | 114,959 | +0.83(+2.01%) |
Nov 23, 2018 | 41.26 | 41.37 | 40.93 | 41.09 | 26,710 | -0.80(-1.90%) |
Nov 21, 2018 | 41.89 | 41.89 | 41.89 | 0 | +1.11(+2.73%) | |
Nov 20, 2018 | 40.43 | 41.24 | 40.37 | 40.77 | 198,938 | -0.93(-2.22%) |
Nov 19, 2018 | 42.68 | 42.68 | 41.62 | 41.70 | 181,761 | -1.10(-2.58%) |
Nov 16, 2018 | 42.81 | 42.93 | 42.19 | 42.80 | 175,088 | -0.11(-0.25%) |
Nov 15, 2018 | 41.95 | 43.13 | 41.85 | 42.91 | 337,425 | +1.43(+3.44%) |
Nov 14, 2018 | 41.35 | 41.87 | 41.21 | 41.48 | 394,930 | +0.69(+1.70%) |
Nov 13, 2018 | 40.46 | 41.39 | 40.34 | 40.79 | 174,679 | +1.08(+2.71%) |
Nov 12, 2018 | 40.63 | 40.63 | 39.44 | 39.71 | 240,191 | -0.96(-2.37%) |
Nov 09, 2018 | 41.18 | 41.18 | 40.22 | 40.68 | 402,988 | -1.25(-2.98%) |
Nov 08, 2018 | 42.72 | 42.85 | 41.76 | 41.93 | 412,775 | -1.61(-3.69%) |
Nov 07, 2018 | 43.45 | 43.57 | 42.88 | 43.53 | 185,714 | +0.94(+2.20%) |
Nov 06, 2018 | 42.57 | 43.18 | 42.29 | 42.60 | 191,677 | -0.09(-0.21%) |
Nov 05, 2018 | 42.76 | 42.93 | 42.28 | 42.68 | 105,868 | -0.08(-0.18%) |
Nov 02, 2018 | 44.64 | 44.64 | 42.34 | 42.76 | 628,654 | -0.16(-0.37%) |
Nov 01, 2018 | 41.04 | 42.96 | 40.37 | 42.92 | 399,029 | +2.74(+6.81%) |
Oct 31, 2018 | 39.28 | 40.33 | 39.28 | 40.18 | 296,352 | +2.04(+5.34%) |
Oct 30, 2018 | 37.73 | 38.15 | 37.34 | 38.15 | 127,376 | +0.53(+1.41%) |
Oct 29, 2018 | 38.90 | 38.94 | 37.05 | 37.61 | 251,973 | -1.21(-3.12%) |
Oct 26, 2018 | 38.02 | 39.42 | 37.84 | 38.82 | 207,181 | -0.61(-1.55%) |
Oct 25, 2018 | 38.90 | 39.56 | 38.65 | 39.44 | 110,762 | +0.86(+2.22%) |
Oct 24, 2018 | 40.30 | 40.35 | 38.54 | 38.58 | 238,425 | -2.19(-5.36%) |
Oct 23, 2018 | 40.35 | 41.04 | 39.77 | 40.76 | 227,777 | -1.02(-2.45%) |
Oct 22, 2018 | 42.05 | 42.34 | 41.43 | 41.79 | 108,578 | +1.45(+3.59%) |
Oct 19, 2018 | 40.94 | 41.40 | 40.24 | 40.34 | 173,362 | +0.16(+0.39%) |
Oct 18, 2018 | 41.34 | 41.34 | 39.98 | 40.18 | 527,024 | -1.48(-3.55%) |
Oct 17, 2018 | 42.61 | 42.61 | 41.48 | 41.66 | 112,935 | -0.82(-1.92%) |
Oct 16, 2018 | 41.92 | 42.58 | 41.72 | 42.48 | 114,577 | +0.93(+2.23%) |
Oct 15, 2018 | 41.61 | 41.82 | 41.08 | 41.55 | 201,602 | -0.72(-1.70%) |
Oct 12, 2018 | 41.89 | 42.34 | 41.41 | 42.27 | 1,566,862 | +1.90(+4.71%) |
Oct 11, 2018 | 39.64 | 40.68 | 39.48 | 40.37 | 365,019 | -0.14(-0.34%) |
Oct 10, 2018 | 42.00 | 42.09 | 40.47 | 40.51 | 544,461 | -1.68(-3.99%) |
Oct 09, 2018 | 42.43 | 42.70 | 42.10 | 42.19 | 95,720 | -0.61(-1.43%) |
Oct 08, 2018 | 42.44 | 42.97 | 42.09 | 42.80 | 219,263 | -0.79(-1.81%) |
Oct 05, 2018 | 44.16 | 44.18 | 43.06 | 43.59 | 436,706 | -0.90(-2.01%) |
Oct 04, 2018 | 45.64 | 45.64 | 44.22 | 44.49 | 160,979 | -1.52(-3.30%) |
Oct 03, 2018 | 46.46 | 46.52 | 45.96 | 46.00 | 69,256 | -0.06(-0.13%) |
Oct 02, 2018 | 46.45 | 46.46 | 45.79 | 46.06 | 120,231 | -1.25(-2.64%) |
Oct 01, 2018 | 47.77 | 47.77 | 47.26 | 47.31 | 90,606 | +0.00(+0.00%) |
Sep 28, 2018 | 47.53 | 47.61 | 47.18 | 47.31 | 79,216 | -0.50(-1.05%) |
Sep 27, 2018 | 47.77 | 47.85 | 47.44 | 47.81 | 112,516 | +0.14(+0.29%) |
Sep 26, 2018 | 47.68 | 48.23 | 47.59 | 47.68 | 91,543 | +0.39(+0.83%) |
Sep 25, 2018 | 47.25 | 47.41 | 47.06 | 47.28 | 95,429 | +0.18(+0.38%) |
Sep 24, 2018 | 47.17 | 47.17 | 46.55 | 47.11 | 84,370 | -0.67(-1.40%) |
Sep 21, 2018 | 48.52 | 48.54 | 47.77 | 47.77 | 157,925 | +0.09(+0.19%) |
Sep 20, 2018 | 47.34 | 47.83 | 47.19 | 47.69 | 505,286 | +0.46(+0.98%) |
Sep 19, 2018 | 46.39 | 47.24 | 46.27 | 47.22 | 307,979 | +1.28(+2.79%) |
Sep 18, 2018 | 45.70 | 46.18 | 45.62 | 45.94 | 178,293 | +0.62(+1.37%) |
Sep 17, 2018 | 45.76 | 45.86 | 45.22 | 45.32 | 156,322 | -1.02(-2.21%) |
Sep 14, 2018 | 46.97 | 47.09 | 46.07 | 46.35 | 155,995 | -0.43(-0.93%) |
Sep 13, 2018 | 46.50 | 46.97 | 46.38 | 46.78 | 289,019 | +1.58(+3.49%) |
Sep 12, 2018 | 44.36 | 45.48 | 44.10 | 45.20 | 330,807 | +0.60(+1.35%) |
Sep 11, 2018 | 44.28 | 44.64 | 43.74 | 44.60 | 303,705 | -0.10(-0.22%) |
Sep 10, 2018 | 45.78 | 45.78 | 44.56 | 44.70 | 182,562 | -1.33(-2.89%) |
Sep 07, 2018 | 45.81 | 46.57 | 45.75 | 46.03 | 62,763 | -0.13(-0.28%) |
Sep 06, 2018 | 46.51 | 46.72 | 45.89 | 46.16 | 280,069 | -0.26(-0.55%) |
Sep 05, 2018 | 47.31 | 47.31 | 46.34 | 46.42 | 364,776 | -1.62(-3.38%) |
Sep 04, 2018 | 48.46 | 48.46 | 47.72 | 48.04 | 80,842 | -0.60(-1.23%) |
Aug 31, 2018 | 48.64 | 48.64 | 48.64 | 0 | +0.53(+1.11%) | |
Aug 30, 2018 | 49.28 | 49.28 | 47.96 | 48.11 | 238,784 | -1.76(-3.53%) |
Aug 29, 2018 | 49.73 | 49.92 | 49.28 | 49.87 | 182,257 | +0.23(+0.46%) |
Aug 28, 2018 | 50.21 | 50.22 | 49.44 | 49.65 | 196,929 | -0.32(-0.65%) |
Aug 27, 2018 | 49.52 | 50.20 | 49.47 | 49.97 | 196,357 | +1.34(+2.75%) |
Aug 24, 2018 | 48.51 | 48.71 | 48.41 | 48.63 | 107,551 | +0.42(+0.88%) |
Aug 23, 2018 | 49.35 | 49.42 | 48.13 | 48.21 | 285,583 | -1.00(-2.04%) |
Aug 22, 2018 | 49.05 | 49.37 | 48.87 | 49.21 | 227,932 | +0.42(+0.87%) |
Aug 21, 2018 | 48.66 | 48.93 | 48.59 | 48.79 | 350,442 | +1.09(+2.29%) |
Aug 20, 2018 | 47.57 | 47.86 | 47.31 | 47.70 | 193,942 | +0.48(+1.02%) |
Aug 17, 2018 | 46.40 | 47.44 | 46.05 | 47.21 | 598,287 | +0.89(+1.91%) |
Aug 16, 2018 | 46.27 | 46.70 | 46.27 | 46.33 | 158,692 | +0.55(+1.20%) |
Aug 15, 2018 | 45.44 | 45.78 | 45.03 | 45.78 | 293,436 | -1.86(-3.91%) |
Aug 14, 2018 | 48.45 | 48.45 | 47.49 | 47.64 | 165,878 | -2.18(-4.37%) |
Aug 13, 2018 | 50.23 | 50.46 | 49.61 | 49.81 | 116,370 | -0.98(-1.94%) |
Aug 10, 2018 | 50.97 | 50.97 | 50.42 | 50.80 | 48,748 | -0.33(-0.64%) |
Aug 09, 2018 | 51.55 | 51.65 | 51.05 | 51.12 | 79,510 | +0.12(+0.23%) |
Aug 08, 2018 | 51.68 | 51.68 | 50.81 | 51.00 | 314,742 | -0.45(-0.88%) |
Aug 07, 2018 | 51.51 | 51.69 | 51.25 | 51.46 | 173,829 | +0.62(+1.22%) |
Aug 06, 2018 | 50.84 | 51.07 | 50.59 | 50.84 | 105,127 | -0.27(-0.52%) |
Aug 03, 2018 | 51.16 | 51.29 | 50.95 | 51.10 | 103,895 | -0.32(-0.63%) |
Aug 02, 2018 | 51.07 | 51.43 | 50.02 | 51.43 | 266,414 | -0.62(-1.19%) |
Aug 01, 2018 | 52.04 | 52.60 | 51.79 | 52.05 | 85,544 | -0.83(-1.56%) |
Jul 31, 2018 | 53.18 | 53.26 | 52.46 | 52.88 | 89,591 | -0.64(-1.20%) |
Jul 30, 2018 | 54.27 | 54.27 | 53.17 | 53.52 | 115,325 | -1.11(-2.04%) |
Jul 27, 2018 | 55.51 | 55.51 | 54.17 | 54.63 | 64,540 | -0.68(-1.23%) |
Jul 26, 2018 | 55.16 | 55.59 | 55.12 | 55.31 | 37,945 | -0.82(-1.46%) |
Jul 25, 2018 | 55.33 | 56.19 | 55.32 | 56.12 | 58,391 | +1.43(+2.61%) |
Jul 24, 2018 | 55.22 | 55.53 | 54.66 | 54.70 | 86,694 | +0.42(+0.78%) |
Jul 23, 2018 | 54.33 | 54.36 | 53.99 | 54.27 | 86,559 | -0.34(-0.63%) |
Jul 20, 2018 | 54.64 | 54.85 | 54.26 | 54.62 | 34,756 | +0.19(+0.34%) |
Jul 19, 2018 | 54.65 | 54.82 | 54.43 | 54.43 | 45,565 | -0.86(-1.55%) |
Jul 18, 2018 | 55.25 | 55.38 | 55.00 | 55.29 | 50,577 | -0.25(-0.44%) |
Jul 17, 2018 | 55.07 | 55.64 | 54.65 | 55.53 | 97,296 | -0.05(-0.09%) |
Jul 16, 2018 | 55.68 | 55.79 | 55.43 | 55.58 | 44,444 | +0.04(+0.07%) |
Jul 13, 2018 | 55.66 | 55.80 | 55.34 | 55.54 | 56,023 | -0.07(-0.12%) |
Jul 12, 2018 | 55.29 | 55.63 | 55.29 | 55.61 | 64,928 | +1.40(+2.58%) |
Jul 11, 2018 | 53.66 | 54.51 | 53.66 | 54.21 | 86,166 | -0.86(-1.56%) |
Jul 10, 2018 | 55.63 | 55.63 | 54.65 | 55.07 | 60,566 | -0.65(-1.17%) |
Jul 09, 2018 | 55.68 | 55.91 | 55.29 | 55.72 | 113,216 | +1.11(+2.04%) |
Jul 06, 2018 | 53.82 | 54.91 | 53.65 | 54.61 | 142,078 | +0.81(+1.50%) |
Jul 05, 2018 | 54.52 | 54.52 | 53.41 | 53.80 | 149,099 | -0.55(-1.01%) |
Jul 03, 2018 | 54.35 | 54.35 | 54.35 | 0 | -0.06(-0.11%) | |
Jul 02, 2018 | 53.76 | 54.46 | 53.66 | 54.41 | 163,571 | -0.35(-0.65%) |
Jun 29, 2018 | 55.31 | 54.77 | 54.77 | 252,959 | +0.81(+1.50%) | |
Jun 28, 2018 | 53.11 | 54.01 | 52.87 | 53.96 | 186,146 | +0.75(+1.41%) |
Jun 27, 2018 | 55.24 | 55.24 | 53.09 | 53.21 | 215,100 | -2.25(-4.05%) |
Jun 26, 2018 | 55.93 | 55.93 | 55.31 | 55.46 | 122,437 | -0.27(-0.48%) |
Jun 25, 2018 | 57.11 | 57.12 | 55.23 | 55.72 | 136,832 | -2.04(-3.53%) |
Jun 22, 2018 | 57.85 | 57.92 | 57.41 | 57.76 | 36,627 | +0.47(+0.83%) |
Jun 21, 2018 | 57.89 | 57.90 | 57.11 | 57.29 | 127,200 | -0.91(-1.56%) |
Jun 20, 2018 | 58.17 | 58.35 | 57.95 | 58.19 | 82,037 | +0.29(+0.49%) |
Jun 19, 2018 | 58.00 | 58.09 | 57.11 | 57.91 | 180,516 | -1.76(-2.95%) |
Jun 18, 2018 | 59.37 | 59.67 | 58.82 | 59.67 | 125,751 | -0.45(-0.75%) |
Jun 15, 2018 | 60.25 | 60.86 | 60.12 | 114,057 | -0.74(-1.21%) | |
Jun 14, 2018 | 60.55 | 60.99 | 60.35 | 60.86 | 104,312 | +0.68(+1.13%) |
Jun 13, 2018 | 60.98 | 60.98 | 60.10 | 60.18 | 117,524 | -0.54(-0.89%) |
Jun 12, 2018 | 60.91 | 61.04 | 60.50 | 60.72 | 61,328 | +0.25(+0.41%) |
Jun 11, 2018 | 60.25 | 60.76 | 60.25 | 60.48 | 83,691 | +0.52(+0.87%) |
Jun 08, 2018 | 59.60 | 60.17 | 59.40 | 59.95 | 243,287 | +0.12(+0.20%) |
Jun 07, 2018 | 60.56 | 60.61 | 59.57 | 59.84 | 153,251 | -0.72(-1.19%) |
Jun 06, 2018 | 60.34 | 60.56 | 110,333 | +0.54(+0.90%) | ||
Jun 05, 2018 | 59.77 | 60.38 | 59.76 | 60.01 | 156,008 | +0.39(+0.66%) |